Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.51 | 11.82 | 11.49 | 11.78 | 944,338 | +0.23(+2.00%) |
May 28, 2020 | 11.85 | 11.85 | 11.49 | 11.55 | 599,351 | -0.27(-2.28%) |
May 27, 2020 | 11.69 | 11.81 | 11.51 | 11.81 | 432,419 | +0.29(+2.50%) |
May 26, 2020 | 11.57 | 11.63 | 11.41 | 11.53 | 311,869 | +0.36(+3.18%) |
May 22, 2020 | 11.12 | 11.22 | 11.08 | 11.17 | 260,054 | +0.08(+0.69%) |
May 21, 2020 | 11.14 | 11.21 | 10.94 | 11.09 | 407,084 | -0.10(-0.86%) |
May 20, 2020 | 10.91 | 11.22 | 10.91 | 11.19 | 413,175 | +0.36(+3.28%) |
May 19, 2020 | 10.81 | 11.07 | 10.71 | 10.84 | 408,378 | +0.00(+0.00%) |
May 18, 2020 | 11.04 | 11.18 | 10.74 | 10.84 | 1,001,626 | +0.26(+2.45%) |
May 15, 2020 | 10.49 | 10.67 | 10.35 | 10.58 | 837,526 | +0.01(+0.09%) |
May 14, 2020 | 10.23 | 10.58 | 9.903 | 10.57 | 676,134 | +0.07(+0.64%) |
May 13, 2020 | 10.18 | 10.52 | 10.13 | 10.50 | 791,799 | +0.12(+1.20%) |
May 12, 2020 | 10.59 | 10.66 | 10.36 | 10.37 | 941,799 | -0.17(-1.64%) |
May 11, 2020 | 10.60 | 10.71 | 10.42 | 10.55 | 491,485 | -0.26(-2.40%) |
May 08, 2020 | 9.855 | 10.94 | 9.855 | 10.81 | 669,188 | +1.27(+13.29%) |
May 07, 2020 | 9.519 | 9.711 | 9.361 | 9.538 | 616,133 | -0.06(-0.60%) |
May 06, 2020 | 9.462 | 9.711 | 9.414 | 9.596 | 622,248 | +0.17(+1.83%) |
May 05, 2020 | 9.625 | 9.884 | 9.404 | 9.423 | 773,345 | -0.10(-1.01%) |
May 04, 2020 | 9.221 | 9.548 | 9.106 | 9.519 | 540,879 | +0.20(+2.16%) |
May 01, 2020 | 9.634 | 9.683 | 9.279 | 9.317 | 390,811 | -0.50(-5.09%) |
Apr 30, 2020 | 10.19 | 10.19 | 9.721 | 9.817 | 576,570 | -0.57(-5.46%) |
Apr 29, 2020 | 9.798 | 10.38 | 9.798 | 10.38 | 1,180,422 | +0.86(+9.08%) |
Apr 28, 2020 | 9.423 | 9.673 | 9.346 | 9.519 | 582,745 | +0.30(+3.23%) |
Apr 27, 2020 | 8.808 | 9.327 | 8.808 | 9.221 | 449,960 | +0.59(+6.79%) |
Apr 24, 2020 | 8.530 | 8.741 | 8.482 | 8.635 | 690,113 | +0.16(+1.93%) |
Apr 23, 2020 | 8.357 | 8.684 | 8.307 | 8.472 | 443,830 | +0.16(+1.97%) |
Apr 22, 2020 | 8.434 | 8.434 | 8.290 | 8.309 | 279,622 | +0.03(+0.35%) |
Apr 21, 2020 | 8.453 | 8.453 | 8.213 | 8.280 | 404,249 | -0.38(-4.43%) |
Apr 20, 2020 | 8.597 | 8.751 | 8.511 | 8.664 | 501,351 | -0.14(-1.64%) |
Apr 17, 2020 | 8.511 | 8.866 | 8.511 | 8.808 | 899,781 | +0.45(+5.40%) |
Apr 16, 2020 | 8.780 | 8.789 | 8.280 | 8.357 | 558,190 | -0.40(-4.61%) |
Apr 15, 2020 | 8.962 | 8.962 | 8.573 | 8.760 | 502,155 | -0.53(-5.69%) |
Apr 14, 2020 | 9.366 | 9.779 | 9.049 | 9.289 | 622,438 | +0.09(+0.94%) |
Apr 13, 2020 | 9.279 | 9.346 | 9.010 | 9.202 | 351,541 | -0.11(-1.14%) |
Apr 09, 2020 | 8.962 | 9.348 | 8.856 | 9.308 | 829,302 | +0.53(+6.02%) |
Apr 08, 2020 | 8.732 | 8.856 | 8.501 | 8.780 | 594,063 | +0.13(+1.56%) |
Apr 07, 2020 | 9.010 | 9.250 | 8.616 | 8.645 | 1,054,469 | +0.02(+0.22%) |
Apr 06, 2020 | 8.232 | 8.684 | 8.232 | 8.626 | 760,259 | +0.71(+8.98%) |
Apr 03, 2020 | 7.857 | 7.982 | 7.733 | 7.915 | 1,042,197 | +0.07(+0.86%) |
Apr 02, 2020 | 8.136 | 8.261 | 7.564 | 7.848 | 1,383,072 | -0.40(-4.89%) |
Apr 01, 2020 | 8.261 | 8.664 | 8.117 | 8.251 | 1,062,562 | -0.38(-4.45%) |
Mar 31, 2020 | 8.597 | 8.981 | 8.434 | 8.635 | 1,171,855 | +0.12(+1.47%) |
Mar 30, 2020 | 8.088 | 8.568 | 7.867 | 8.511 | 1,551,964 | +0.42(+5.23%) |
Mar 27, 2020 | 8.501 | 8.549 | 8.045 | 8.088 | 1,255,717 | -0.71(-8.08%) |
Mar 26, 2020 | 8.319 | 8.933 | 8.319 | 8.799 | 1,264,102 | +0.53(+6.39%) |
Mar 25, 2020 | 8.213 | 8.837 | 7.771 | 8.270 | 1,603,946 | -0.04(-0.46%) |
Mar 24, 2020 | 8.107 | 8.319 | 7.877 | 8.309 | 1,664,156 | +0.49(+6.27%) |
Mar 23, 2020 | 8.319 | 8.472 | 7.608 | 7.819 | 2,300,903 | -0.55(-6.54%) |
Mar 20, 2020 | 8.904 | 8.933 | 8.208 | 8.367 | 2,225,562 | -0.59(-6.55%) |
Mar 19, 2020 | 8.655 | 9.289 | 8.463 | 8.952 | 1,057,033 | +0.15(+1.75%) |
Mar 18, 2020 | 9.625 | 9.721 | 8.434 | 8.799 | 2,086,714 | -1.50(-14.55%) |
Mar 17, 2020 | 9.827 | 11.04 | 9.577 | 10.30 | 2,600,091 | +0.42(+4.28%) |
Mar 16, 2020 | 9.116 | 9.923 | 8.866 | 9.875 | 1,394,734 | -0.32(-3.11%) |
Mar 13, 2020 | 9.490 | 10.20 | 9.298 | 10.19 | 2,225,041 | +1.14(+12.63%) |
Mar 12, 2020 | 9.308 | 9.711 | 9.010 | 9.049 | 3,145,440 | -0.89(-8.99%) |
Mar 11, 2020 | 10.28 | 10.35 | 9.836 | 9.942 | 2,255,312 | -0.68(-6.42%) |
Mar 10, 2020 | 10.28 | 10.66 | 9.918 | 10.62 | 1,512,246 | +0.64(+6.45%) |
Mar 09, 2020 | 10.22 | 10.32 | 9.838 | 9.980 | 1,698,048 | -0.73(-6.84%) |
Mar 06, 2020 | 10.58 | 10.82 | 10.37 | 10.71 | 1,716,506 | -0.07(-0.62%) |
Mar 05, 2020 | 11.20 | 11.21 | 10.71 | 10.78 | 887,766 | -0.73(-6.36%) |
Mar 04, 2020 | 11.56 | 11.60 | 11.22 | 11.51 | 1,226,179 | +0.01(+0.08%) |
Mar 03, 2020 | 11.89 | 12.37 | 11.45 | 11.50 | 1,914,972 | -0.54(-4.50%) |